Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.346 | 0.49 | 0.346 | 0.37 | 0.37 | +0.01 (+2.78%) | 975,800 |
7 Sep 2023 | USD | 0.427 | 0.438 | 0.31 | 0.36 | 0.36 | -0.07 (-16.28%) | 1,960,800 |
6 Sep 2023 | USD | 0.614 | 0.614 | 0.4 | 0.43 | 0.43 | -0.185 (-30.08%) | 1,508,900 |
5 Sep 2023 | USD | 0.67 | 0.67 | 0.6 | 0.615 | 0.615 | -0.055 (-8.21%) | 265,000 |
1 Sep 2023 | USD | 0.675 | 0.72 | 0.66 | 0.67 | 0.67 | -0.001 (-0.15%) | 115,900 |
31 Aug 2023 | USD | 0.81 | 0.82 | 0.66 | 0.671 | 0.671 | -0.152 (-18.47%) | 327,500 |
30 Aug 2023 | USD | 0.89 | 0.91 | 0.81 | 0.823 | 0.823 | -0.043 (-4.97%) | 142,400 |
29 Aug 2023 | USD | 0.875 | 0.963 | 0.861 | 0.866 | 0.866 | -0.009 (-1.03%) | 174,900 |
28 Aug 2023 | USD | 0.96 | 0.96 | 0.87 | 0.875 | 0.875 | -0.02 (-2.23%) | 155,300 |
25 Aug 2023 | USD | 1.08 | 1.08 | 0.861 | 0.895 | 0.895 | -0.165 (-15.57%) | 270,800 |
24 Aug 2023 | USD | 1.04 | 1.1 | 0.965 | 1.06 | 1.06 | +0.04 (+3.92%) | 141,800 |
23 Aug 2023 | USD | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -0.06 (-5.56%) | 147,800 |
22 Aug 2023 | USD | 1.12 | 1.15 | 1.06 | 1.08 | 1.08 | -0.015 (-1.37%) | 77,300 |
21 Aug 2023 | USD | 1.14 | 1.19 | 1.08 | 1.095 | 1.095 | -0.035 (-3.10%) | 97,200 |
18 Aug 2023 | USD | 1.14 | 1.157 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 50,800 |
17 Aug 2023 | USD | 1.32 | 1.32 | 1.11 | 1.14 | 1.14 | -0.19 (-14.29%) | 231,900 |
16 Aug 2023 | USD | 1.42 | 1.45 | 1.3 | 1.33 | 1.33 | -0.03 (-2.21%) | 144,100 |
15 Aug 2023 | USD | 1.35 | 1.4 | 1.33 | 1.36 | 1.36 | -0.02 (-1.45%) | 44,700 |
14 Aug 2023 | USD | 1.4 | 1.45 | 1.33 | 1.38 | 1.38 | -0.05 (-3.50%) | 81,200 |
11 Aug 2023 | USD | 1.47 | 1.47 | 1.39 | 1.43 | 1.43 | -0.03 (-2.05%) | 46,600 |
10 Aug 2023 | USD | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -0.01 (-0.68%) | 28,500 |
9 Aug 2023 | USD | 1.43 | 1.55 | 1.43 | 1.47 | 1.47 | +0.03 (+2.08%) | 71,200 |
8 Aug 2023 | USD | 1.45 | 1.45 | 1.4 | 1.44 | 1.44 | +0.01 (+0.70%) | 35,400 |
7 Aug 2023 | USD | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 25,400 |
4 Aug 2023 | USD | 1.41 | 1.469 | 1.39 | 1.43 | 1.43 | +0.02 (+1.42%) | 43,000 |
3 Aug 2023 | USD | 1.52 | 1.53 | 1.41 | 1.41 | 1.41 | -0.11 (-7.24%) | 40,000 |
2 Aug 2023 | USD | 1.47 | 1.528 | 1.451 | 1.52 | 1.52 | +0.01 (+0.66%) | 45,400 |
1 Aug 2023 | USD | 1.5 | 1.54 | 1.471 | 1.51 | 1.51 | +0.03 (+2.03%) | 115,300 |
31 Jul 2023 | USD | 1.38 | 1.55 | 1.38 | 1.48 | 1.48 | +0.105 (+7.64%) | 96,600 |
28 Jul 2023 | USD | 1.45 | 1.45 | 1.36 | 1.375 | 1.375 | -0.075 (-5.17%) | 94,500 |